Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2018 | CNY | 6.4 | 6.52 | 6.4 | 6.51 | 6.51 | +0.08 (+1.24%) | 5,312,693 |
21 Dec 2018 | CNY | 6.52 | 6.53 | 6.37 | 6.43 | 6.43 | -0.11 (-1.68%) | 10,609,975 |
20 Dec 2018 | CNY | 6.71 | 6.76 | 6.5 | 6.54 | 6.54 | -0.14 (-2.10%) | 15,047,844 |
19 Dec 2018 | CNY | 6.93 | 6.94 | 6.67 | 6.68 | 6.68 | -0.23 (-3.33%) | 11,644,513 |
18 Dec 2018 | CNY | 6.95 | 7.01 | 6.83 | 6.91 | 6.91 | -0.09 (-1.29%) | 8,283,312 |
17 Dec 2018 | CNY | 6.93 | 7.05 | 6.87 | 7 | 7 | +0.13 (+1.89%) | 17,914,629 |
14 Dec 2018 | CNY | 6.92 | 7.01 | 6.85 | 6.87 | 6.87 | -0.09 (-1.29%) | 17,868,637 |
13 Dec 2018 | CNY | 6.68 | 7.03 | 6.64 | 6.96 | 6.96 | +0.29 (+4.35%) | 25,514,137 |
12 Dec 2018 | CNY | 6.67 | 6.72 | 6.65 | 6.67 | 6.67 | -0.01 (-0.15%) | 4,119,302 |
11 Dec 2018 | CNY | 6.71 | 6.71 | 6.63 | 6.68 | 6.68 | +0.03 (+0.45%) | 4,502,093 |
10 Dec 2018 | CNY | 6.72 | 6.77 | 6.62 | 6.65 | 6.65 | -0.14 (-2.06%) | 6,197,352 |
7 Dec 2018 | CNY | 6.76 | 6.8 | 6.72 | 6.79 | 6.79 | +0.03 (+0.44%) | 5,282,971 |
6 Dec 2018 | CNY | 6.83 | 6.9 | 6.75 | 6.76 | 6.76 | -0.11 (-1.60%) | 7,552,303 |
5 Dec 2018 | CNY | 6.87 | 6.92 | 6.82 | 6.87 | 6.87 | -0.11 (-1.58%) | 9,756,625 |
4 Dec 2018 | CNY | 6.92 | 6.98 | 6.89 | 6.98 | 6.98 | +0.06 (+0.87%) | 10,335,547 |
3 Dec 2018 | CNY | 6.87 | 6.98 | 6.87 | 6.92 | 6.92 | +0.16 (+2.37%) | 10,685,774 |
30 Nov 2018 | CNY | 6.82 | 6.85 | 6.66 | 6.76 | 6.76 | -0.07 (-1.02%) | 7,170,443 |
29 Nov 2018 | CNY | 7.02 | 7.05 | 6.8 | 6.83 | 6.83 | -0.12 (-1.73%) | 11,574,446 |
28 Nov 2018 | CNY | 6.82 | 6.98 | 6.66 | 6.95 | 6.95 | +0.1 (+1.46%) | 10,778,312 |
27 Nov 2018 | CNY | 6.72 | 6.88 | 6.71 | 6.85 | 6.85 | +0.14 (+2.09%) | 11,025,870 |
26 Nov 2018 | CNY | 6.61 | 6.8 | 6.58 | 6.71 | 6.71 | +0.11 (+1.67%) | 9,924,208 |
23 Nov 2018 | CNY | 6.9 | 6.92 | 6.59 | 6.6 | 6.6 | -0.28 (-4.07%) | 12,623,017 |
22 Nov 2018 | CNY | 6.89 | 6.94 | 6.83 | 6.88 | 6.88 | -0.01 (-0.15%) | 6,995,494 |
21 Nov 2018 | CNY | 6.8 | 6.98 | 6.75 | 6.89 | 6.89 | 0.0 (0.0%) | 12,567,261 |
20 Nov 2018 | CNY | 7.12 | 7.16 | 6.8 | 6.89 | 6.89 | -0.3 (-4.17%) | 18,200,915 |
19 Nov 2018 | CNY | 6.92 | 7.23 | 6.87 | 7.19 | 7.19 | +0.27 (+3.90%) | 21,400,037 |
16 Nov 2018 | CNY | 6.9 | 7 | 6.85 | 6.92 | 6.92 | +0.04 (+0.58%) | 15,376,274 |
15 Nov 2018 | CNY | 6.78 | 6.88 | 6.76 | 6.88 | 6.88 | +0.08 (+1.18%) | 11,229,905 |
14 Nov 2018 | CNY | 6.86 | 6.94 | 6.78 | 6.8 | 6.8 | -0.03 (-0.44%) | 12,669,450 |
13 Nov 2018 | CNY | 6.66 | 6.85 | 6.64 | 6.83 | 6.83 | +0.1 (+1.49%) | 13,488,885 |